| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $11.04 | $11.10 | $10.83 | $10.83 | 46,917,600 |
Week of December 19 2005 | $11.04 | $11.21 | $11.01 | $11.05 | 52,050,600 |
Week of December 12 2005 | $11.13 | $11.20 | $10.95 | $11.07 | 82,472,200 |
Week of December 05 2005 | $11.47 | $11.56 | $11.08 | $11.15 | 71,665,800 |
Week of November 28 2005 | $11.46 | $11.61 | $11.41 | $11.50 | 62,877,600 |
Week of November 21 2005 | $11.29 | $11.45 | $11.22 | $11.42 | 40,556,600 |
Week of November 14 2005 | $11.40 | $11.42 | $11.17 | $11.26 | 58,416,400 |
Week of November 07 2005 | $11.30 | $11.41 | $11.21 | $11.41 | 47,274,400 |
Week of October 31 2005 | $11.37 | $11.46 | $11.21 | $11.29 | 64,478,400 |
Week of October 24 2005 | $11.25 | $11.46 | $11.22 | $11.43 | 55,162,600 |
Week of October 17 2005 | $11.19 | $11.46 | $11.01 | $11.19 | 71,558,600 |
Week of October 10 2005 | $11.24 | $11.28 | $11.07 | $11.22 | 61,766,400 |
Week of October 03 2005 | $11.53 | $11.63 | $11.22 | $11.26 | 61,669,400 |
Week of September 26 2005 | $11.35 | $11.58 | $11.21 | $11.52 | 62,074,000 |
Week of September 19 2005 | $11.57 | $11.62 | $11.17 | $11.30 | 63,331,200 |
Week of September 12 2005 | $11.64 | $11.77 | $11.53 | $11.58 | 82,144,200 |
Week of September 05 2005 | $11.76 | $11.85 | $11.58 | $11.68 | 56,397,400 |
Week of August 29 2005 | $11.49 | $11.75 | $11.43 | $11.64 | 53,562,200 |
Week of August 22 2005 | $11.81 | $11.86 | $11.53 | $11.55 | 50,092,000 |
Week of August 15 2005 | $11.53 | $11.85 | $11.43 | $11.77 | 62,183,400 |
Week of August 08 2005 | $11.68 | $11.78 | $11.51 | $11.55 | 39,955,800 |
Week of August 01 2005 | $11.66 | $11.85 | $11.56 | $11.68 | 50,175,200 |
Week of July 25 2005 | $11.69 | $11.83 | $11.52 | $11.60 | 55,248,000 |
Week of July 18 2005 | $11.42 | $11.82 | $11.38 | $11.67 | 71,002,600 |
Week of July 11 2005 | $11.32 | $11.49 | $11.28 | $11.42 | 52,388,600 |